Find a quote
Leverage Shares 2X Long Unh Daily ETF
22.41 Up 0.28 (1.25 %)
Delayed : 2025/09/12 15:03:49
- Previous close $22.13
- Opening $22.57
- Today High $23.20
- Today Low $22.07
- Price Bid $22.39
- Price Ask $22.39
- 52 Weeks High $23.20
- 52 Weeks Low $10.14
- Size Bid 39
- Size Ask 26
- Volume 3,058,175
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:03 PM | $22.40 | Up $0.04 | $22.42 | $22.37 | 5,555 |
| 03:02 PM | $22.36 | Up $0.02 | $22.36 | $22.32 | 2,402 |
| 03:01 PM | $22.34 | Up $0.01 | $22.34 | $22.33 | 725 |
| 03:00 PM | $22.33 | Up $0.05 | $22.33 | $22.30 | 1,700 |
| 02:59 PM | $22.28 | Down $ -0.03 | $22.32 | $22.28 | 3,018 |
| 02:58 PM | $22.31 | Down $ -0.02 | $22.33 | $22.31 | 2,850 |
| 02:57 PM | $22.33 | Up $0.01 | $22.34 | $22.33 | 1,429 |
| 02:56 PM | $22.32 | Down $ -0.01 | $22.34 | $22.32 | 1,775 |
| 02:55 PM | $22.33 | Down $ -0.02 | $22.34 | $22.33 | 1,200 |
| 02:54 PM | $22.35 | Up $0.00 | $22.37 | $22.35 | 633 |
| 02:53 PM | $22.35 | Up $0.01 | $22.35 | $22.33 | 10,159 |
| 02:51 PM | $22.34 | Down $ -0.01 | $22.37 | $22.34 | 2,274 |
| 02:51 PM | $22.34 | Up $0.00 | $22.37 | $22.34 | 0 |
| 02:50 PM | $22.35 | Up $0.01 | $22.35 | $22.34 | 5,400 |
| 02:49 PM | $22.34 | Down $0.00 | $22.34 | $22.32 | 3,047 |
| 02:48 PM | $22.34 | Up $0.00 | $22.35 | $22.32 | 1,865 |
| 02:47 PM | $22.34 | Up $0.00 | $22.34 | $22.32 | 7,284 |
| 02:46 PM | $22.34 | Down $ -0.01 | $22.35 | $22.34 | 305 |
| 02:45 PM | $22.35 | Down $ -0.01 | $22.35 | $22.35 | 5,259 |
| 02:44 PM | $22.36 | Up $0.02 | $22.36 | $22.35 | 1,200 |
| 02:43 PM | $22.34 | Down $ -0.06 | $22.35 | $22.34 | 1,100 |
| 02:42 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 1,950 |
| 02:41 PM | $22.40 | Up $0.01 | $22.41 | $22.40 | 1,200 |
| 02:40 PM | $22.39 | Up $0.00 | $22.40 | $22.38 | 1,742 |
| 02:39 PM | $22.39 | Down $ -0.04 | $22.40 | $22.38 | 2,319 |
| 02:38 PM | $22.43 | Up $0.01 | $22.43 | $22.42 | 5,550 |
| 02:37 PM | $22.42 | Up $0.01 | $22.42 | $22.38 | 850 |
| 02:36 PM | $22.41 | Up $0.07 | $22.42 | $22.36 | 3,932 |
| 02:35 PM | $22.34 | Down $ -0.02 | $22.36 | $22.33 | 8,006 |
| 02:34 PM | $22.36 | Up $0.07 | $22.37 | $22.31 | 1,555 |
| 02:33 PM | $22.30 | Down $ -0.05 | $22.30 | $22.30 | 1,165 |
| 02:32 PM | $22.35 | Down $ -0.01 | $22.35 | $22.35 | 2,368 |
| 02:31 PM | $22.35 | Down $ -0.01 | $22.35 | $22.34 | 2,000 |
| 02:30 PM | $22.37 | Up $0.01 | $22.37 | $22.36 | 575 |
| 02:29 PM | $22.35 | Down $ -0.02 | $22.37 | $22.35 | 1,574 |
| 02:28 PM | $22.37 | Up $0.03 | $22.38 | $22.36 | 3,975 |
| 02:27 PM | $22.35 | Up $0.02 | $22.35 | $22.34 | 1,117 |
| 02:26 PM | $22.33 | Up $0.02 | $22.33 | $22.31 | 300 |
| 02:25 PM | $22.30 | Up $0.02 | $22.30 | $22.28 | 6,492 |
| 02:24 PM | $22.28 | Up $0.00 | $22.30 | $22.27 | 3,200 |
| 02:23 PM | $22.28 | Down $ -0.02 | $22.29 | $22.27 | 2,513 |
| 02:22 PM | $22.30 | Up $0.01 | $22.30 | $22.28 | 1,518 |
| 02:21 PM | $22.29 | Down $ -0.04 | $22.34 | $22.29 | 6,522 |
| 02:20 PM | $22.33 | Up $0.02 | $22.34 | $22.33 | 1,580 |
| 02:19 PM | $22.31 | Down $ -0.05 | $22.34 | $22.30 | 4,915 |
| 02:18 PM | $22.36 | Up $0.04 | $22.37 | $22.35 | 2,636 |
| 02:17 PM | $22.32 | Up $0.02 | $22.33 | $22.30 | 8,540 |
| 02:16 PM | $22.30 | Up $0.02 | $22.30 | $22.28 | 1,600 |
| 02:15 PM | $22.28 | Up $0.03 | $22.28 | $22.26 | 20,675 |
| 02:14 PM | $22.26 | Up $0.02 | $22.26 | $22.23 | 5,520 |
| 02:13 PM | $22.24 | Down $ -0.01 | $22.26 | $22.23 | 8,262 |
| 02:12 PM | $22.25 | Up $0.03 | $22.25 | $22.22 | 5,015 |
| 02:11 PM | $22.22 | Down $ -0.01 | $22.25 | $22.22 | 3,600 |
| 02:10 PM | $22.23 | Down $ -0.04 | $22.27 | $22.22 | 4,156 |
| 02:09 PM | $22.27 | Down $ -0.03 | $22.28 | $22.26 | 6,000 |
| 02:08 PM | $22.30 | Up $0.02 | $22.30 | $22.29 | 760 |
| 02:07 PM | $22.28 | Down $ -0.10 | $22.36 | $22.28 | 1,000 |
| 02:06 PM | $22.38 | Down $ -0.04 | $22.42 | $22.38 | 375 |
| 02:05 PM | $22.42 | Up $0.04 | $22.42 | $22.38 | 3,782 |
| 02:04 PM | $22.38 | Up $0.00 | $22.38 | $22.37 | 7,762 |
| 02:03 PM | $22.38 | Down $ -0.02 | $22.40 | $22.38 | 500 |
| 02:02 PM | $22.40 | Up $0.02 | $22.42 | $22.37 | 2,775 |
| 02:01 PM | $22.38 | Up $0.05 | $22.38 | $22.36 | 3,911 |
| 02:00 PM | $22.33 | Down $ -0.02 | $22.35 | $22.32 | 2,357 |
| 01:59 PM | $22.35 | Up $0.02 | $22.35 | $22.33 | 600 |
| 01:58 PM | $22.32 | Up $0.01 | $22.33 | $22.32 | 1,035 |
| 01:57 PM | $22.31 | Down $0.00 | $22.35 | $22.30 | 12,872 |
| 01:56 PM | $22.31 | Up $0.01 | $22.33 | $22.30 | 11,483 |
| 01:55 PM | $22.30 | Down $ -0.04 | $22.32 | $22.27 | 9,441 |
| 01:54 PM | $22.34 | Down $ -0.07 | $22.44 | $22.34 | 6,630 |
| 01:53 PM | $22.41 | Down $ -0.03 | $22.47 | $22.41 | 12,081 |
| 01:52 PM | $22.44 | Down $ -0.03 | $22.47 | $22.42 | 6,637 |
| 01:51 PM | $22.47 | Up $0.02 | $22.50 | $22.45 | 3,065 |
| 01:50 PM | $22.45 | Up $0.02 | $22.45 | $22.41 | 3,301 |
| 01:49 PM | $22.43 | Down $ -0.05 | $22.49 | $22.43 | 4,057 |
| 01:48 PM | $22.48 | Up $0.01 | $22.49 | $22.48 | 10,515 |
| 01:47 PM | $22.47 | Up $0.03 | $22.48 | $22.45 | 3,488 |
| 01:46 PM | $22.45 | Down $ -0.02 | $22.47 | $22.44 | 2,545 |
| 01:45 PM | $22.47 | Down $0.00 | $22.48 | $22.43 | 13,012 |
| 01:44 PM | $22.47 | Up $0.08 | $22.47 | $22.40 | 1,487 |
| 01:43 PM | $22.39 | Down $ -0.02 | $22.43 | $22.39 | 2,650 |
| 01:42 PM | $22.41 | Up $0.00 | $22.41 | $22.40 | 5,533 |
| 01:41 PM | $22.41 | Up $0.04 | $22.43 | $22.36 | 9,240 |
| 01:40 PM | $22.37 | Up $0.03 | $22.37 | $22.34 | 3,020 |
| 01:39 PM | $22.33 | Up $0.01 | $22.34 | $22.31 | 1,353 |
| 01:38 PM | $22.32 | Up $0.07 | $22.32 | $22.28 | 7,086 |
| 01:37 PM | $22.26 | Up $0.01 | $22.27 | $22.24 | 3,103 |
| 01:36 PM | $22.25 | Down $0.00 | $22.25 | $22.20 | 6,215 |
| 01:35 PM | $22.25 | Down $ -0.01 | $22.29 | $22.25 | 16,143 |
| 01:34 PM | $22.26 | Down $ -0.04 | $22.30 | $22.26 | 4,982 |
| 01:33 PM | $22.30 | Up $0.00 | $22.30 | $22.28 | 10,160 |
| 01:32 PM | $22.30 | Down $ -0.05 | $22.33 | $22.28 | 28,076 |
| 01:31 PM | $22.35 | Up $0.01 | $22.36 | $22.33 | 2,511 |
| 01:30 PM | $22.34 | Down $0.00 | $22.34 | $22.32 | 1,600 |
| 01:29 PM | $22.35 | Down $ -0.01 | $22.35 | $22.34 | 3,570 |
| 01:28 PM | $22.35 | Down $ -0.02 | $22.37 | $22.33 | 925 |
| 01:27 PM | $22.37 | Down $ -0.01 | $22.39 | $22.37 | 9,500 |
| 01:26 PM | $22.38 | Down $ -0.01 | $22.38 | $22.37 | 3,386 |
| 01:25 PM | $22.39 | Up $0.00 | $22.39 | $22.39 | 1,000 |
| 01:24 PM | $22.39 | Up $0.06 | $22.39 | $22.36 | 700 |
| 01:22 PM | $22.33 | Up $0.00 | $22.33 | $22.30 | 30,949 |
| 01:22 PM | $22.33 | Up $0.00 | $22.33 | $22.30 | 0 |
| 01:21 PM | $22.33 | Down $ -0.05 | $22.38 | $22.33 | 9,010 |
| 01:20 PM | $22.38 | Down $ -0.03 | $22.40 | $22.38 | 2,258 |
| 01:19 PM | $22.41 | Down $ -0.04 | $22.47 | $22.41 | 13,604 |
| 01:18 PM | $22.46 | Up $0.01 | $22.46 | $22.46 | 1,250 |
| 01:17 PM | $22.44 | Up $0.02 | $22.47 | $22.44 | 26,447 |
| 01:16 PM | $22.43 | Up $0.03 | $22.43 | $22.39 | 6,240 |
| 01:15 PM | $22.39 | Down $ -0.04 | $22.44 | $22.39 | 6,762 |
| 01:14 PM | $22.43 | Down $ -0.03 | $22.45 | $22.41 | 22,450 |
| 01:13 PM | $22.46 | Up $0.10 | $22.46 | $22.37 | 10,141 |
| 01:12 PM | $22.36 | Up $0.00 | $22.37 | $22.34 | 4,497 |
| 01:11 PM | $22.36 | Up $0.01 | $22.38 | $22.34 | 5,118 |
| 01:10 PM | $22.35 | Down $ -0.04 | $22.39 | $22.34 | 2,846 |
| 01:09 PM | $22.39 | Down $ -0.03 | $22.45 | $22.39 | 17,586 |
| 01:08 PM | $22.42 | Down $ -0.08 | $22.49 | $22.42 | 4,668 |
| 01:07 PM | $22.50 | Down $ -0.02 | $22.51 | $22.50 | 2,677 |
| 01:06 PM | $22.52 | Up $0.00 | $22.53 | $22.51 | 3,377 |
| 01:05 PM | $22.51 | Down $ -0.02 | $22.52 | $22.50 | 24,337 |
| 01:04 PM | $22.54 | Down $0.00 | $22.57 | $22.54 | 1,147 |
| 01:03 PM | $22.54 | Up $0.01 | $22.55 | $22.53 | 2,243 |
| 01:02 PM | $22.53 | Down $0.00 | $22.56 | $22.52 | 1,825 |
| 01:01 PM | $22.53 | Up $0.01 | $22.54 | $22.52 | 2,100 |
| 01:00 PM | $22.53 | Down $ -0.07 | $22.53 | $22.50 | 26,545 |
| 12:59 PM | $22.60 | Down $ -0.01 | $22.60 | $22.60 | 200 |
| 12:58 PM | $22.61 | Up $0.02 | $22.61 | $22.59 | 1,250 |
| 12:57 PM | $22.59 | Up $0.04 | $22.59 | $22.56 | 4,084 |
| 12:56 PM | $22.55 | Down $ -0.04 | $22.57 | $22.55 | 3,560 |
| 12:55 PM | $22.60 | Down $ -0.01 | $22.61 | $22.58 | 3,200 |
| 12:54 PM | $22.61 | Up $0.02 | $22.61 | $22.59 | 670 |
| 12:53 PM | $22.58 | Down $ -0.01 | $22.58 | $22.58 | 919 |
| 12:52 PM | $22.59 | Down $ -0.04 | $22.63 | $22.59 | 970 |
| 12:51 PM | $22.63 | Up $0.01 | $22.63 | $22.60 | 3,432 |
| 12:50 PM | $22.62 | Up $0.01 | $22.62 | $22.62 | 2,205 |
| 12:49 PM | $22.61 | Down $ -0.05 | $22.66 | $22.61 | 1,370 |
| 12:48 PM | $22.66 | Up $0.03 | $22.66 | $22.63 | 3,230 |
| 12:47 PM | $22.63 | Up $0.01 | $22.66 | $22.63 | 7,191 |
| 12:46 PM | $22.62 | Down $ -0.02 | $22.62 | $22.62 | 100 |
| 12:45 PM | $22.64 | Up $0.00 | $22.66 | $22.64 | 1,243 |
| 12:44 PM | $22.64 | Up $0.05 | $22.64 | $22.58 | 2,620 |
| 12:43 PM | $22.59 | Down $ -0.02 | $22.62 | $22.59 | 1,313 |
| 12:42 PM | $22.60 | Down $ -0.10 | $22.71 | $22.60 | 4,930 |
| 12:41 PM | $22.70 | Up $0.02 | $22.71 | $22.70 | 4,100 |
| 12:40 PM | $22.68 | Down $ -0.05 | $22.75 | $22.68 | 12,453 |
| 12:39 PM | $22.73 | Up $0.01 | $22.75 | $22.73 | 16,026 |
| 12:38 PM | $22.72 | Up $0.02 | $22.74 | $22.72 | 5,213 |
| 12:37 PM | $22.70 | Down $ -0.05 | $22.73 | $22.70 | 6,050 |
| 12:36 PM | $22.75 | Up $0.00 | $22.75 | $22.75 | 1,053 |
| 12:35 PM | $22.75 | Up $0.01 | $22.75 | $22.75 | 2,500 |
| 12:34 PM | $22.74 | Down $ -0.02 | $22.75 | $22.74 | 280 |
| 12:33 PM | $22.76 | Up $0.02 | $22.77 | $22.73 | 8,564 |
| 12:32 PM | $22.74 | Up $0.02 | $22.74 | $22.72 | 3,598 |
| 12:31 PM | $22.72 | Down $ -0.03 | $22.75 | $22.72 | 2,586 |
| 12:30 PM | $22.75 | Down $ -0.02 | $22.79 | $22.75 | 4,866 |
| 12:29 PM | $22.77 | Up $0.01 | $22.77 | $22.77 | 1,368 |
| 12:28 PM | $22.77 | Down $0.00 | $22.77 | $22.75 | 2,428 |
| 12:27 PM | $22.77 | Down $ -0.02 | $22.79 | $22.75 | 1,947 |
| 12:26 PM | $22.79 | Up $0.01 | $22.79 | $22.77 | 4,320 |
| 12:25 PM | $22.77 | Up $0.03 | $22.78 | $22.73 | 7,700 |
| 12:24 PM | $22.74 | Up $0.04 | $22.75 | $22.72 | 1,760 |
| 12:23 PM | $22.70 | Down $ -0.03 | $22.73 | $22.70 | 2,122 |
| 12:22 PM | $22.73 | Down $ -0.02 | $22.74 | $22.73 | 1,290 |
| 12:21 PM | $22.75 | Down $0.00 | $22.76 | $22.73 | 1,100 |
| 12:20 PM | $22.75 | Down $0.00 | $22.76 | $22.73 | 2,600 |
| 12:19 PM | $22.75 | Down $ -0.01 | $22.77 | $22.75 | 9,248 |
| 12:18 PM | $22.77 | Down $ -0.01 | $22.77 | $22.75 | 825 |
| 12:17 PM | $22.78 | Up $0.04 | $22.78 | $22.74 | 1,620 |
| 12:16 PM | $22.74 | Down $ -0.01 | $22.75 | $22.74 | 1,310 |
| 12:15 PM | $22.75 | Up $0.01 | $22.76 | $22.74 | 7,085 |
| 12:14 PM | $22.74 | Up $0.04 | $22.74 | $22.74 | 500 |
| 12:13 PM | $22.70 | Up $0.08 | $22.73 | $22.69 | 2,883 |
| 12:12 PM | $22.62 | Down $ -0.03 | $22.65 | $22.60 | 2,904 |
| 12:11 PM | $22.65 | Down $ -0.02 | $22.68 | $22.65 | 2,806 |
| 12:10 PM | $22.67 | Down $ -0.07 | $22.73 | $22.67 | 3,280 |
| 12:09 PM | $22.73 | Down $ -0.04 | $22.76 | $22.73 | 1,818 |
| 12:08 PM | $22.78 | Up $0.01 | $22.78 | $22.76 | 1,461 |
| 12:07 PM | $22.76 | Up $0.03 | $22.76 | $22.73 | 21,270 |
| 12:06 PM | $22.73 | Down $0.00 | $22.73 | $22.73 | 3,182 |
| 12:05 PM | $22.73 | Down $ -0.04 | $22.79 | $22.73 | 2,940 |
| 12:04 PM | $22.77 | Down $ -0.03 | $22.80 | $22.77 | 4,200 |
| 12:03 PM | $22.80 | Down $0.00 | $22.82 | $22.78 | 30,535 |
| 12:02 PM | $22.80 | Up $0.07 | $22.82 | $22.79 | 5,348 |
| 12:01 PM | $22.73 | Up $0.01 | $22.75 | $22.72 | 6,567 |
| 12:00 PM | $22.72 | Up $0.04 | $22.72 | $22.68 | 5,778 |
| 11:59 AM | $22.68 | Down $ -0.03 | $22.72 | $22.68 | 8,100 |
| 11:58 AM | $22.71 | Up $0.06 | $22.71 | $22.66 | 5,636 |
| 11:57 AM | $22.66 | Down $ -0.03 | $22.67 | $22.66 | 1,025 |
| 11:56 AM | $22.69 | Up $0.03 | $22.70 | $22.68 | 1,713 |
| 11:55 AM | $22.66 | Down $ -0.02 | $22.68 | $22.65 | 5,084 |
| 11:54 AM | $22.68 | Down $ -0.01 | $22.70 | $22.67 | 1,650 |
| 11:53 AM | $22.69 | Up $0.01 | $22.71 | $22.68 | 5,071 |
| 11:52 AM | $22.68 | Up $0.01 | $22.69 | $22.67 | 6,991 |
| 11:51 AM | $22.67 | Up $0.02 | $22.67 | $22.66 | 2,400 |
| 11:50 AM | $22.65 | Up $0.04 | $22.65 | $22.64 | 1,438 |
| 11:49 AM | $22.61 | Up $0.01 | $22.61 | $22.61 | 770 |
| 11:48 AM | $22.60 | Up $0.02 | $22.61 | $22.58 | 5,481 |
| 11:47 AM | $22.58 | Down $ -0.02 | $22.58 | $22.58 | 680 |
| 11:46 AM | $22.60 | Up $0.00 | $22.60 | $22.60 | 12,960 |
| 11:45 AM | $22.60 | Up $0.04 | $22.62 | $22.60 | 1,275 |
| 11:44 AM | $22.56 | Down $0.00 | $22.56 | $22.56 | 175 |
| 11:43 AM | $22.56 | Down $ -0.01 | $22.58 | $22.56 | 1,305 |
| 11:42 AM | $22.57 | Up $0.02 | $22.57 | $22.53 | 400 |
| 11:41 AM | $22.56 | Up $0.02 | $22.56 | $22.53 | 3,625 |
| 11:40 AM | $22.53 | Down $ -0.02 | $22.55 | $22.53 | 4,585 |
| 11:39 AM | $22.55 | Up $0.00 | $22.57 | $22.55 | 3,650 |
| 11:38 AM | $22.55 | Down $ -0.02 | $22.58 | $22.55 | 3,632 |
| 11:37 AM | $22.57 | Down $0.00 | $22.57 | $22.57 | 500 |
| 11:36 AM | $22.58 | Up $0.00 | $22.58 | $22.55 | 1,200 |
| 11:35 AM | $22.57 | Down $ -0.01 | $22.58 | $22.55 | 1,870 |
| 11:34 AM | $22.58 | Up $0.01 | $22.60 | $22.58 | 15,471 |
| 11:33 AM | $22.57 | Up $0.03 | $22.57 | $22.56 | 1,952 |
| 11:32 AM | $22.54 | Down $0.00 | $22.55 | $22.53 | 7,352 |
| 11:31 AM | $22.54 | Up $0.00 | $22.59 | $22.54 | 5,550 |
| 11:30 AM | $22.54 | Up $0.01 | $22.54 | $22.51 | 2,200 |
| 11:29 AM | $22.53 | Down $ -0.04 | $22.54 | $22.53 | 1,400 |
| 11:28 AM | $22.57 | Up $0.00 | $22.58 | $22.57 | 4,850 |
| 11:27 AM | $22.57 | Down $ -0.03 | $22.63 | $22.57 | 3,967 |
| 11:26 AM | $22.60 | Up $0.01 | $22.62 | $22.59 | 4,971 |
| 11:25 AM | $22.59 | Up $0.04 | $22.61 | $22.55 | 10,558 |
| 11:24 AM | $22.55 | Up $0.06 | $22.55 | $22.50 | 1,365 |
| 11:23 AM | $22.49 | Down $ -0.03 | $22.52 | $22.48 | 44,979 |
| 11:22 AM | $22.52 | Down $ -0.02 | $22.56 | $22.52 | 11,286 |
| 11:21 AM | $22.54 | Down $ -0.04 | $22.58 | $22.54 | 2,713 |
| 11:20 AM | $22.58 | Up $0.00 | $22.58 | $22.57 | 1,431 |
| 11:19 AM | $22.58 | Up $0.03 | $22.58 | $22.54 | 4,915 |
| 11:18 AM | $22.55 | Down $ -0.03 | $22.55 | $22.54 | 8,700 |
| 11:17 AM | $22.58 | Down $ -0.03 | $22.59 | $22.58 | 1,550 |
| 11:16 AM | $22.61 | Up $0.00 | $22.61 | $22.61 | 358 |
| 11:15 AM | $22.61 | Down $0.00 | $22.61 | $22.58 | 4,092 |
| 11:14 AM | $22.61 | Up $0.01 | $22.64 | $22.61 | 3,200 |
| 11:13 AM | $22.60 | Down $ -0.04 | $22.63 | $22.60 | 5,622 |
| 11:12 AM | $22.64 | Down $ -0.01 | $22.66 | $22.64 | 490 |
| 11:11 AM | $22.65 | Up $0.05 | $22.65 | $22.59 | 1,418 |
| 11:10 AM | $22.59 | Up $0.01 | $22.63 | $22.58 | 3,348 |
| 11:09 AM | $22.58 | Up $0.00 | $22.59 | $22.57 | 2,964 |
| 11:08 AM | $22.58 | Up $0.00 | $22.58 | $22.51 | 42,785 |
| 11:07 AM | $22.58 | Up $0.00 | $22.58 | $22.54 | 48,671 |
| 11:06 AM | $22.57 | Down $ -0.08 | $22.64 | $22.57 | 37,558 |
| 11:05 AM | $22.65 | Down $ -0.01 | $22.74 | $22.65 | 1,752 |
| 11:04 AM | $22.66 | Down $ -0.08 | $22.75 | $22.64 | 18,244 |
| 11:03 AM | $22.74 | Down $ -0.06 | $22.80 | $22.72 | 2,836 |
| 11:02 AM | $22.80 | Up $0.04 | $22.80 | $22.77 | 1,700 |
| 11:01 AM | $22.76 | Down $ -0.02 | $22.82 | $22.76 | 2,150 |
| 11:00 AM | $22.78 | Down $ -0.04 | $22.83 | $22.78 | 5,764 |
| 10:59 AM | $22.82 | Up $0.06 | $22.85 | $22.77 | 9,632 |
| 10:58 AM | $22.76 | Down $ -0.02 | $22.81 | $22.75 | 12,667 |
| 10:57 AM | $22.78 | Down $ -0.08 | $22.90 | $22.78 | 5,403 |
| 10:56 AM | $22.86 | Down $ -0.02 | $22.89 | $22.86 | 4,919 |
| 10:55 AM | $22.88 | Up $0.10 | $22.89 | $22.78 | 17,483 |
| 10:54 AM | $22.78 | Up $0.03 | $22.78 | $22.71 | 4,057 |
| 10:53 AM | $22.75 | Down $0.00 | $22.77 | $22.74 | 8,613 |
| 10:52 AM | $22.75 | Up $0.07 | $22.75 | $22.68 | 2,641 |
| 10:51 AM | $22.68 | Down $ -0.02 | $22.72 | $22.67 | 6,225 |
| 10:50 AM | $22.70 | Up $0.01 | $22.71 | $22.64 | 6,238 |
| 10:49 AM | $22.69 | Up $0.01 | $22.69 | $22.64 | 2,838 |
| 10:48 AM | $22.68 | Up $0.02 | $22.70 | $22.66 | 5,209 |
| 10:47 AM | $22.66 | Up $0.05 | $22.66 | $22.61 | 10,290 |
| 10:46 AM | $22.61 | Down $ -0.07 | $22.67 | $22.59 | 34,258 |
| 10:45 AM | $22.68 | Down $ -0.02 | $22.69 | $22.67 | 4,856 |
| 10:44 AM | $22.70 | Up $0.03 | $22.70 | $22.65 | 15,389 |
| 10:43 AM | $22.67 | Down $ -0.03 | $22.68 | $22.66 | 8,037 |
| 10:42 AM | $22.70 | Up $0.00 | $22.73 | $22.69 | 3,101 |
| 10:41 AM | $22.70 | Up $0.04 | $22.70 | $22.66 | 10,200 |
| 10:40 AM | $22.66 | Down $ -0.04 | $22.72 | $22.66 | 12,429 |
| 10:39 AM | $22.70 | Down $ -0.05 | $22.75 | $22.67 | 16,285 |
| 10:38 AM | $22.75 | Down $ -0.13 | $22.86 | $22.75 | 37,183 |
| 10:37 AM | $22.88 | Down $ -0.01 | $22.89 | $22.87 | 4,435 |
| 10:36 AM | $22.89 | Up $0.05 | $22.89 | $22.87 | 1,084 |
| 10:35 AM | $22.84 | Up $0.02 | $22.87 | $22.84 | 1,960 |
| 10:34 AM | $22.82 | Down $ -0.07 | $22.88 | $22.82 | 17,369 |
| 10:33 AM | $22.89 | Down $0.00 | $22.89 | $22.84 | 6,528 |
| 10:32 AM | $22.89 | Up $0.00 | $22.89 | $22.84 | 3,445 |
| 10:31 AM | $22.89 | Down $ -0.02 | $22.92 | $22.86 | 17,958 |
| 10:30 AM | $22.91 | Up $0.01 | $22.94 | $22.89 | 4,000 |
| 10:29 AM | $22.90 | Up $0.05 | $22.90 | $22.82 | 3,974 |
| 10:28 AM | $22.85 | Up $0.03 | $22.85 | $22.80 | 13,708 |
| 10:27 AM | $22.82 | Down $ -0.13 | $22.95 | $22.82 | 25,041 |
| 10:26 AM | $22.95 | Up $0.05 | $22.97 | $22.92 | 7,523 |
| 10:25 AM | $22.90 | Down $ -0.02 | $22.93 | $22.86 | 26,857 |
| 10:24 AM | $22.92 | Up $0.06 | $22.92 | $22.83 | 5,197 |
| 10:23 AM | $22.86 | Down $0.00 | $22.86 | $22.83 | 11,725 |
| 10:22 AM | $22.86 | Up $0.03 | $22.86 | $22.78 | 9,660 |
| 10:21 AM | $22.84 | Up $0.01 | $22.86 | $22.80 | 9,219 |
| 10:20 AM | $22.83 | Up $0.00 | $22.86 | $22.81 | 8,576 |
| 10:19 AM | $22.83 | Down $ -0.02 | $22.92 | $22.83 | 1,549 |
| 10:18 AM | $22.85 | Up $0.05 | $22.90 | $22.79 | 22,697 |
| 10:17 AM | $22.80 | Down $ -0.04 | $22.83 | $22.77 | 20,071 |
| 10:16 AM | $22.84 | Down $ -0.01 | $22.88 | $22.82 | 17,999 |
| 10:15 AM | $22.85 | Down $ -0.13 | $23.00 | $22.85 | 28,676 |
| 10:14 AM | $22.98 | Down $ -0.02 | $23.14 | $22.98 | 30,331 |
| 10:13 AM | $23.00 | Down $ -0.09 | $23.09 | $22.96 | 13,905 |
| 10:12 AM | $23.09 | Down $ -0.01 | $23.12 | $23.04 | 12,443 |
| 10:11 AM | $23.10 | Down $ -0.08 | $23.16 | $23.07 | 14,576 |
| 10:10 AM | $23.18 | Up $0.06 | $23.20 | $23.11 | 24,790 |
| 10:09 AM | $23.12 | Up $0.06 | $23.12 | $23.00 | 34,623 |
| 10:08 AM | $23.06 | Down $ -0.10 | $23.18 | $23.06 | 23,569 |
| 10:07 AM | $23.16 | Up $0.06 | $23.18 | $23.09 | 26,890 |
| 10:06 AM | $23.10 | Up $0.15 | $23.13 | $22.95 | 41,747 |
| 10:05 AM | $22.95 | Down $ -0.17 | $23.15 | $22.93 | 43,192 |
| 10:04 AM | $23.12 | Up $0.09 | $23.12 | $22.99 | 30,384 |
| 10:03 AM | $23.03 | Up $0.09 | $23.04 | $22.93 | 36,113 |
| 10:02 AM | $22.95 | Up $0.05 | $22.96 | $22.89 | 14,088 |
| 10:01 AM | $22.89 | Up $0.09 | $22.89 | $22.81 | 11,978 |
| 10:00 AM | $22.80 | Down $0.00 | $22.84 | $22.71 | 17,825 |
| 09:59 AM | $22.80 | Up $0.00 | $22.87 | $22.80 | 15,596 |
| 09:58 AM | $22.80 | Down $ -0.05 | $22.85 | $22.78 | 8,023 |
| 09:57 AM | $22.85 | Down $ -0.01 | $22.86 | $22.82 | 3,062 |
| 09:56 AM | $22.86 | Up $0.03 | $22.89 | $22.79 | 8,198 |
| 09:55 AM | $22.83 | Up $0.06 | $22.83 | $22.71 | 7,719 |
| 09:54 AM | $22.77 | Up $0.07 | $22.82 | $22.66 | 21,087 |
| 09:53 AM | $22.70 | Down $ -0.13 | $22.86 | $22.70 | 33,730 |
| 09:52 AM | $22.83 | Down $ -0.03 | $22.85 | $22.76 | 42,615 |
| 09:51 AM | $22.86 | Down $ -0.03 | $22.91 | $22.84 | 37,695 |
| 09:50 AM | $22.89 | Up $0.13 | $22.90 | $22.78 | 70,314 |
| 09:49 AM | $22.76 | Down $ -0.01 | $22.79 | $22.73 | 21,965 |
| 09:48 AM | $22.77 | Up $0.04 | $22.77 | $22.65 | 33,599 |
| 09:47 AM | $22.73 | Up $0.09 | $22.73 | $22.65 | 7,607 |
| 09:46 AM | $22.64 | Up $0.13 | $22.64 | $22.54 | 12,496 |
| 09:45 AM | $22.51 | Up $0.08 | $22.59 | $22.36 | 8,435 |
| 09:44 AM | $22.43 | Down $ -0.22 | $22.67 | $22.43 | 29,098 |
| 09:43 AM | $22.65 | Up $0.08 | $22.68 | $22.55 | 27,530 |
| 09:42 AM | $22.57 | Down $ -0.01 | $22.68 | $22.54 | 33,714 |
| 09:41 AM | $22.58 | Down $ -0.05 | $22.67 | $22.56 | 12,520 |
| 09:40 AM | $22.63 | Up $0.08 | $22.65 | $22.55 | 21,718 |
| 09:39 AM | $22.55 | Down $ -0.02 | $22.61 | $22.52 | 18,907 |
| 09:38 AM | $22.58 | Down $ -0.02 | $22.63 | $22.55 | 14,237 |
| 09:37 AM | $22.60 | Down $ -0.04 | $22.64 | $22.54 | 13,984 |
| 09:36 AM | $22.63 | Up $0.01 | $22.71 | $22.62 | 17,186 |
| 09:35 AM | $22.62 | Up $0.10 | $22.62 | $22.46 | 17,858 |
| 09:34 AM | $22.52 | Down $ -0.07 | $22.58 | $22.48 | 22,450 |
| 09:33 AM | $22.60 | Up $0.00 | $22.64 | $22.53 | 22,210 |
| 09:32 AM | $22.60 | Up $0.07 | $22.68 | $22.46 | 26,507 |
| 09:31 AM | $22.52 | Up $0.25 | $22.52 | $22.27 | 10,616 |
| 09:30 AM | $22.27 | Up $0.14 | $22.57 | $22.07 | 78,465 |
| Previous close | $22.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/09/2025 | $22.27 | $22.68 | $22.82 | $22.20 | 956,448 |
| 11/09/2025 | $22.13 | $22.65 | $22.89 | $22.02 | 1,431,903 |
| 10/09/2025 | $21.33 | $21.00 | $21.52 | $20.80 | 1,253,602 |
| 09/09/2025 | $21.47 | $20.79 | $21.86 | $20.60 | 4,531,260 |
| 08/09/2025 | $18.32 | $18.37 | $18.45 | $18.01 | 1,056,366 |
| 05/09/2025 | $17.73 | $17.73 | $18.03 | $17.66 | 1,311,043 |
| 04/09/2025 | $17.19 | $17.02 | $17.38 | $16.99 | 987,580 |
| 03/09/2025 | $16.90 | $16.58 | $16.92 | $16.58 | 526,169 |
| 02/09/2025 | $17.03 | $17.10 | $17.39 | $17.02 | 559,198 |
| 29/08/2025 | $17.16 | $16.42 | $17.18 | $16.41 | 1,056,833 |
| 28/08/2025 | $16.37 | $16.25 | $16.56 | $16.05 | 924,809 |
| 27/08/2025 | $16.53 | $16.50 | $16.66 | $16.43 | 668,172 |
| 26/08/2025 | $16.21 | $16.89 | $17.11 | $15.52 | 2,449,011 |
| 25/08/2025 | $16.66 | $16.67 | $16.80 | $16.43 | 704,967 |
| 22/08/2025 | $16.96 | $17.02 | $17.08 | $16.70 | 1,038,130 |
| 21/08/2025 | $16.55 | $16.65 | $16.81 | $16.51 | 1,168,863 |
| 20/08/2025 | $16.14 | $15.99 | $16.23 | $15.71 | 1,737,990 |
| 19/08/2025 | $16.65 | $16.36 | $16.74 | $16.09 | 3,164,659 |
| 18/08/2025 | $17.14 | $17.46 | $17.80 | $17.13 | 2,235,518 |
| 15/08/2025 | $16.66 | $16.95 | $17.27 | $16.64 | 3,849,682 |
| 14/08/2025 | $13.44 | $13.36 | $13.48 | $13.14 | 936,067 |
| 13/08/2025 | $13.49 | $13.28 | $13.51 | $13.17 | 946,369 |
| 12/08/2025 | $12.52 | $12.45 | $12.55 | $12.21 | 941,007 |
| 11/08/2025 | $11.67 | $11.95 | $12.04 | $11.64 | 777,890 |
| 08/08/2025 | $11.54 | $11.29 | $11.54 | $11.28 | 992,134 |
| 07/08/2025 | $10.97 | $10.83 | $10.98 | $10.75 | 879,452 |
| 06/08/2025 | $11.08 | $11.19 | $11.36 | $11.06 | 924,633 |
| 05/08/2025 | $11.58 | $11.11 | $11.66 | $11.06 | 2,828,608 |
| 04/08/2025 | $10.68 | $10.57 | $10.74 | $10.37 | 1,098,223 |
| 01/08/2025 | $10.42 | $10.83 | $10.85 | $10.14 | 3,325,378 |
Graphs are not available, please refer to the detailed table